Indizes
Aktien
Fonds
Futures
Währungen
Staatsanleihen
| Aktienname | Neuester Preis | Aktualisierungszeit | Startzeit | K-Linien Typ | Historischer Preisbereich | Volumen-Extreme | Änderungsaufzeichnungen | Handelsstatistiken | Aktionen | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Historisches Hoch | Historisches Tief | Volumen-Spitze | Volumen-Tal | Täglicher Gewinn-Spitze | Täglicher Verlust-Spitze | Monatlicher Gewinn-Spitze | Monatlicher Verlust-Spitze | Handelstage | Steigerungs-Verhältnis | Fall-Verhältnis | ||||||
| Cyan(CYR) | 2.44 | 2025-09-26 | 2018-03-23 |
Tägliche K
Minuten-K
|
36.80
2019-02-07
|
0.94
2023-12-14
|
0.1M
2018-03-28
|
-
2025-01-30
|
+40.45%
2024-02-27
|
-36.30%
2021-08-11
|
+92.25%
2024-03
|
-44.30%
2021-08
|
1895 | 44.1% | 46.9% | |
| Cardinal Health(CAH) | 130.30 | 2025-09-26 | 2015-01-09 |
Tägliche K
Minuten-K
|
144.45
2025-06-18
|
36.59
2020-03-23
|
0.0M
2023-04-04
|
0.0M
2016-08-17
|
+11.20%
2020-05-11
|
-17.91%
2018-04-16
|
+19.31%
2022-08
|
-19.99%
2018-12
|
2281 | 51.8% | 47.6% | |
| Rolls-Royce Holdings(RR) | 13.88 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
14.64
2015-04-23
|
0.74
2020-10-30
|
1.0M
2020-10-28
|
0.0M
2018-11-20
|
+43.04%
2020-11-06
|
-65.11%
2020-10-26
|
+38.92%
2020-11
|
-45.91%
2020-03
|
2715 | 48.7% | 48.5% | |
| Trane Technologies(TT) | 355.60 | 2025-09-26 | 2015-01-13 |
Tägliche K
Minuten-K
|
414.60
2025-07-30
|
34.85
2016-02-03
|
0.0M
2024-03-19
|
0.0M
2017-12-27
|
+13.70%
2020-03-25
|
-18.64%
2020-03-09
|
+18.24%
2020-07
|
-18.48%
2020-03
|
1607 | 50.0% | 43.2% | |
| Bank of China H(3988) | 0.47 | 2025-09-26 | 2017-04-27 |
Tägliche K
Minuten-K
|
0.57
2025-03-19
|
0.26
2020-10-06
|
0.7M
2022-01-10
|
-
2025-01-31
|
+8.54%
2020-10-12
|
-10.40%
2024-06-18
|
+16.99%
2018-01
|
-13.75%
2019-05
|
2126 | 44.6% | 44.8% | |
| Daiichi Sankyo(4568) | 19.30 | 2025-09-26 | 2017-04-27 |
Tägliche K
Minuten-K
|
85.00
2020-05-29
|
15.05
2021-08-06
|
0.0M
2024-07-05
|
-
2025-01-31
|
+22.82%
2023-10-16
|
-67.39%
2020-07-14
|
+32.81%
2020-05
|
-64.80%
2020-07
|
2126 | 48.1% | 48.8% | |
| Marathon Petroleum(MPC) | 171.74 | 2025-09-26 | 2015-04-13 |
Tägliche K
Minuten-K
|
204.00
2024-04-05
|
14.80
2020-03-19
|
0.0M
2020-07-07
|
-
2025-07-22
|
+21.95%
2020-03-23
|
-21.37%
2020-03-11
|
+53.45%
2020-04
|
-50.47%
2020-03
|
1958 | 52.0% | 46.7% | |
| Hochschild(HOCM) | 3.93 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
134.25
2015-01-21
|
0.57
2022-09-28
|
1.8M
2015-03-20
|
-
2025-01-30
|
+40.81%
2020-03-24
|
-96.18%
2017-01-19
|
+41.94%
2020-05
|
-36.11%
2020-03
|
2361 | 48.2% | 49.2% | |
| National Grid(NG) | 12.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
15.05
2022-05-18
|
8.21
2018-03-02
|
0.1M
2025-03-28
|
-
2025-01-30
|
+7.84%
2024-05-20
|
-11.94%
2024-04-29
|
+11.51%
2019-01
|
-16.33%
2022-09
|
2715 | 46.2% | 45.6% | |
| Nuernberger Beteiligungs AG (843596)(NLVGn) | 66.40 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
87.50
2022-04-12
|
39.40
2025-04-15
|
0.0M
2025-08-08
|
-
2025-01-08
|
+11.19%
2025-08-08
|
-8.21%
2020-02-03
|
+9.64%
2017-01
|
-7.91%
2020-03
|
2610 | 33.6% | 33.6% | |
| General Motors(GM) | 52.94 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
58.75
2024-11-26
|
14.53
2020-03-18
|
0.1M
2019-02-06
|
-
2025-01-20
|
+21.03%
2020-03-24
|
-17.68%
2020-03-18
|
+27.39%
2021-01
|
-27.26%
2020-03
|
2650 | 51.6% | 48.0% | |
| M&G(MNG) | 2.92 | 2025-09-26 | 2019-10-22 |
Tägliche K
Minuten-K
|
3.11
2025-06-18
|
1.01
2020-03-18
|
0.2M
2025-04-07
|
0.0M
2023-04-06
|
+34.65%
2020-03-12
|
-35.23%
2020-03-06
|
+33.33%
2020-11
|
-38.64%
2020-03
|
1423 | 46.6% | 44.6% | |
| M1 Kliniken AG (A0STSQ)(M12) | 14.20 | 2025-09-26 | 2015-09-14 |
Tägliche K
Minuten-K
|
22.40
2024-06-06
|
3.78
2022-09-29
|
0.2M
2022-12-20
|
0.0M
2016-05-10
|
+32.41%
2018-10-02
|
-15.97%
2020-03-04
|
+56.21%
2022-12
|
-29.93%
2020-03
|
2412 | 44.4% | 45.3% | |
| Gulf Keystone(GKP) | 2.52 | 2025-09-26 | 2015-01-23 |
Tägliche K
Minuten-K
|
29.14
2015-02-25
|
0.51
2020-03-19
|
0.1M
2023-10-02
|
0.0M
2017-08-29
|
+151.92%
2016-10-21
|
-64.86%
2016-10-19
|
+151.92%
2016-11
|
-58.55%
2020-03
|
1391 | 45.2% | 49.3% | |
| PulteGroup(PHM) | 112.72 | 2025-09-26 | 2015-01-08 |
Tägliche K
Minuten-K
|
140.50
2024-10-21
|
13.70
2016-02-12
|
0.0M
2022-12-06
|
-
2025-07-03
|
+19.17%
2018-10-22
|
-19.85%
2020-03-04
|
+36.41%
2020-04
|
-40.98%
2020-03
|
1741 | 50.0% | 47.0% | |
| Baker Hughes(BKR) | 43.35 | 2025-09-26 | 2015-01-23 |
Tägliche K
Minuten-K
|
64.46
2015-04-16
|
8.74
2020-03-19
|
0.0M
2015-01-29
|
-
2025-01-30
|
+13.80%
2020-03-25
|
-34.70%
2015-05-12
|
+55.04%
2020-04
|
-31.94%
2020-03
|
2465 | 50.7% | 48.4% | |
| Dundee Precious Metals(DPM) | 18.52 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
19.50
2025-09-11
|
0.56
2016-02-16
|
0.2M
2016-03-03
|
0.0M
2019-12-30
|
+30.00%
2016-02-24
|
-25.00%
2016-01-12
|
+80.00%
2016-03
|
-28.22%
2016-11
|
1796 | 48.8% | 47.9% | |
| Proto Labs Inc (PRLB)(PRLB) | 42.96 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
235.20
2021-01-27
|
21.29
2022-11-17
|
1.4M
2015-02-05
|
-
2025-01-30
|
+36.44%
2023-11-03
|
-26.88%
2017-01-13
|
+53.75%
2024-11
|
-35.39%
2021-02
|
2347 | 50.6% | 48.1% | |
| GameStop Corp(GME) | 22.37 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
105.00
2021-01-28
|
0.60
2020-04-03
|
4.1M
2021-01-27
|
0.0M
2016-06-20
|
+139.53%
2021-01-27
|
-60.30%
2021-02-02
|
+1,843.74%
2021-01
|
-56.38%
2021-02
|
2405 | 47.1% | 50.2% | |
| ERWE Immobilien(ERWE) | 0.34 | 2025-09-26 | 2019-05-28 |
Tägliche K
Minuten-K
|
4.52
2020-02-17
|
0.12
2023-12-14
|
0.1M
2022-02-15
|
-
2025-01-09
|
+90.67%
2023-06-29
|
-45.16%
2023-06-26
|
+120.00%
2024-01
|
-79.13%
2023-06
|
1590 | 27.6% | 29.1% | |
| UGI(UGI) | 28.39 | 2025-09-26 | 2019-08-05 |
Tägliche K
Minuten-K
|
46.60
2019-09-30
|
18.98
2023-10-23
|
0.1M
2025-04-07
|
0.0M
2025-07-16
|
+16.36%
2024-11-19
|
-15.32%
2020-03-06
|
+32.01%
2024-11
|
-27.38%
2020-03
|
1542 | 48.8% | 48.4% | |
| Zscaler(ZS) | 252.35 | 2025-09-26 | 2020-01-16 |
Tägliche K
Minuten-K
|
333.00
2021-11-22
|
31.00
2020-03-12
|
0.0M
2024-03-01
|
0.0M
2022-07-15
|
+29.20%
2020-05-20
|
-18.96%
2024-09-04
|
+61.17%
2023-05
|
-26.24%
2022-05
|
1429 | 52.5% | 45.4% | |
| Hannover Rueckversicherung SE(HNRGn) | 255.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
294.80
2025-05-05
|
73.40
2015-01-06
|
0.0M
2015-01-28
|
-
2025-06-03
|
+15.43%
2020-03-23
|
-16.85%
2020-03-11
|
+16.19%
2020-04
|
-19.02%
2020-03
|
2714 | 53.4% | 44.8% | |
| SRV Group plc(SRV1V) | 5.12 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
19.53
2021-04-26
|
0.55
2020-06-02
|
0.0M
2016-02-18
|
-
2025-01-30
|
+2,412.21%
2020-05-28
|
-25.73%
2020-05-11
|
+2,056.32%
2020-06
|
-43.24%
2020-05
|
2714 | 42.5% | 49.0% | |
| Verint Systems Inc (VRNT)(VRNT) | 17.10 | 2025-09-26 | 2015-01-05 |
Tägliche K
Minuten-K
|
60.92
2015-04-16
|
12.30
2025-04-09
|
0.0M
2023-12-18
|
-
2025-01-30
|
+24.41%
2021-01-26
|
-48.00%
2020-06-10
|
+30.23%
2023-11
|
-51.57%
2020-06
|
2692 | 45.1% | 45.7% | |
| Mercedes Benz Group(MBGn) | 53.04 | 2025-09-26 | 2015-06-04 |
Tägliche K
Minuten-K
|
87.52
2015-06-23
|
17.72
2020-03-19
|
0.0M
2020-03-24
|
-
2025-01-30
|
+23.36%
2020-03-24
|
-15.64%
2020-03-12
|
+24.04%
2020-11
|
-27.33%
2020-03
|
2599 | 50.7% | 48.6% | |
| Shelly AD(SLYG) | 51.40 | 2025-09-26 | 2021-11-22 |
Tägliche K
Minuten-K
|
58.80
2025-08-25
|
7.80
2022-03-08
|
0.0M
2024-03-11
|
-
2025-01-31
|
+19.75%
2022-08-09
|
-14.04%
2022-08-10
|
+55.70%
2023-08
|
-20.90%
2022-01
|
972 | 45.2% | 43.6% | |
| Mitsubishi Heavy Industries(7011) | 22.32 | 2025-09-26 | 2020-09-18 |
Tägliche K
Minuten-K
|
24.32
2025-08-13
|
1.78
2020-10-20
|
0.1M
2024-07-03
|
0.0M
2020-09-22
|
+13.27%
2025-04-09
|
-10.80%
2024-08-01
|
+31.25%
2020-12
|
-12.42%
2022-06
|
1134 | 51.2% | 45.6% | |
| Terns Pharmaceuticals(TERN) | 6.45 | 2025-09-26 | 2021-03-26 |
Tägliche K
Minuten-K
|
18.81
2021-03-26
|
1.42
2022-05-20
|
0.0M
2023-06-28
|
-
2025-07-04
|
+63.71%
2023-11-16
|
-32.70%
2023-06-23
|
+104.35%
2022-08
|
-46.48%
2022-04
|
486 | 46.9% | 47.9% | |
| SBF AG (CY1k)(CY1k) | 6.45 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
13.50
2015-04-13
|
0.48
2018-04-03
|
0.1M
2015-04-07
|
-
2025-01-30
|
+172.92%
2018-03-05
|
-67.35%
2018-03-02
|
+185.42%
2018-04
|
-75.24%
2015-09
|
2715 | 36.1% | 37.9% | |
| Alstom(ALSO) | 21.97 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
53.60
2020-02-17
|
10.07
2024-01-03
|
0.5M
2023-10-05
|
0.0M
2015-07-29
|
+14.15%
2025-03-05
|
-24.44%
2023-10-02
|
+26.82%
2020-11
|
-42.39%
2023-10
|
2664 | 50.3% | 48.9% | |
| Gold Fields ADR(GFI) | 34.60 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
32.20
2025-09-10
|
1.89
2018-09-11
|
0.3M
2019-06-06
|
0.0M
2022-05-27
|
+22.50%
2015-11-03
|
-22.57%
2022-05-12
|
+55.96%
2020-04
|
-32.69%
2022-05
|
2477 | 46.3% | 45.7% | |
| PNE Wind AG (A0JBPG)(PNEGn) | 13.00 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
24.10
2022-12-09
|
1.55
2016-02-08
|
6.7M
2019-10-10
|
0.0M
2019-03-04
|
+11.80%
2019-08-12
|
-16.09%
2023-01-26
|
+23.83%
2019-08
|
-21.62%
2023-01
|
2715 | 47.2% | 45.5% | |
| Corestate(CCAG) | 0.35 | 2025-09-26 | 2016-10-04 |
Tägliche K
Minuten-K
|
57.02
2017-09-06
|
0.21
2025-04-11
|
2.4M
2020-04-23
|
-
2025-01-29
|
+104.55%
2022-11-21
|
-58.65%
2022-11-17
|
+79.41%
2024-05
|
-77.63%
2022-05
|
2245 | 45.5% | 47.9% | |
| Immunitybio Inc(IBRX) | 2.18 | 2025-09-26 | 2019-02-04 |
Tägliche K
Minuten-K
|
37.34
2021-02-22
|
0.90
2019-06-06
|
0.3M
2024-10-28
|
0.0M
2022-04-12
|
+57.91%
2020-12-15
|
-55.00%
2023-05-05
|
+113.21%
2019-12
|
-41.40%
2024-12
|
1487 | 44.7% | 53.0% | |
| Cliq Digital AG (A35JS4)(CLIQn) | 2.62 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
41.30
2021-04-14
|
1.61
2018-12-27
|
0.3M
2024-05-07
|
0.0M
2019-09-16
|
+44.51%
2025-03-06
|
-45.47%
2024-05-07
|
+53.11%
2019-11
|
-48.28%
2024-05
|
2686 | 46.4% | 48.2% | |
| Centerra Gold(CG) | 8.74 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
12.54
2020-08-06
|
3.17
2018-10-30
|
0.1M
2024-02-12
|
0.0M
2022-08-24
|
+26.11%
2020-03-13
|
-31.88%
2021-05-06
|
+33.94%
2020-04
|
-27.30%
2022-08
|
2465 | 50.7% | 47.1% | |
| Voestalpine(VOES) | 29.78 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
55.16
2018-01-23
|
12.61
2020-03-16
|
0.1M
2024-10-14
|
0.0M
2016-10-03
|
+10.78%
2025-04-09
|
-15.40%
2020-03-16
|
+20.33%
2022-10
|
-23.46%
2022-06
|
2720 | 49.7% | 49.0% | |
| Hannon Armstrong Sustainable(HASI) | 25.88 | 2025-09-26 | 2016-12-16 |
Tägliche K
Minuten-K
|
58.16
2021-01-11
|
12.55
2023-10-06
|
0.0M
2024-11-08
|
-
2025-07-09
|
+16.21%
2023-11-08
|
-21.18%
2022-07-11
|
+56.36%
2020-04
|
-39.44%
2020-03
|
1453 | 51.1% | 46.6% | |
| Alstom(ALSO) | 21.95 | 2025-09-26 | 2015-02-19 |
Tägliche K
Minuten-K
|
49.25
2021-01-21
|
10.20
2023-12-14
|
0.1M
2017-06-08
|
-
2025-01-30
|
+20.45%
2024-05-08
|
-24.66%
2023-10-02
|
+33.31%
2024-05
|
-44.84%
2023-10
|
2663 | 49.1% | 49.8% | |
| Teradyne(TER) | 115.96 | 2025-09-26 | 2015-01-12 |
Tägliche K
Minuten-K
|
150.96
2021-12-28
|
14.62
2015-08-24
|
0.0M
2017-02-24
|
0.0M
2019-06-26
|
+21.43%
2019-07-23
|
-23.08%
2022-01-27
|
+24.10%
2021-10
|
-29.54%
2022-01
|
2221 | 52.1% | 47.2% | |
| Pferdewetten de AG (A2YN77)(EMHn) | 3.08 | 2025-09-26 | 2015-07-24 |
Tägliche K
Minuten-K
|
20.98
2021-06-14
|
2.65
2025-05-21
|
0.1M
2018-01-04
|
-
2025-02-17
|
+35.47%
2024-09-19
|
-30.00%
2025-01-13
|
+73.97%
2017-05
|
-24.06%
2020-03
|
2479 | 39.9% | 42.3% | |
| Einhell Germany VZO O.N. (EIN_p)(EIN_p) | 79.30 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
224.00
2022-01-17
|
25.91
2015-01-29
|
0.0M
2017-05-09
|
-
2025-01-31
|
+12.63%
2019-03-08
|
-66.57%
2022-08-18
|
+39.32%
2017-05
|
-65.70%
2022-08
|
2709 | 48.1% | 46.3% | |
| Denali Therapeutics(DNLI) | 11.90 | 2025-09-26 | 2018-05-25 |
Tägliche K
Minuten-K
|
77.84
2020-12-23
|
9.97
2025-04-07
|
0.0M
2021-02-19
|
-
2025-07-24
|
+36.17%
2024-02-27
|
-15.21%
2021-01-04
|
+43.94%
2020-01
|
-32.32%
2021-07
|
1587 | 49.5% | 49.7% | |
| Las Vegas Sands(LVS) | 45.86 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
68.80
2018-06-21
|
27.26
2025-04-09
|
0.0M
2022-09-16
|
-
2025-01-27
|
+36.06%
2020-03-19
|
-15.74%
2020-03-11
|
+33.69%
2024-09
|
-24.15%
2020-03
|
2705 | 49.5% | 49.4% | |
| JDC Group(JDC) | 30.90 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
30.70
2025-08-18
|
1.55
2015-02-10
|
0.0M
2015-06-15
|
-
2025-01-22
|
+38.26%
2021-02-11
|
-16.11%
2020-02-26
|
+50.61%
2015-07
|
-29.38%
2020-02
|
2714 | 43.6% | 45.5% | |
| Befesa(BFSA) | 28.30 | 2025-09-26 | 2017-11-03 |
Tägliche K
Minuten-K
|
73.60
2022-03-29
|
17.71
2024-11-21
|
3.0M
2017-11-03
|
0.0M
2018-01-04
|
+13.55%
2020-03-23
|
-16.61%
2024-04-22
|
+23.86%
2020-11
|
-24.12%
2022-06
|
1994 | 50.3% | 47.1% | |
| Tonkens Agrar(GTK) | 6.65 | 2025-09-26 | 2018-03-22 |
Tägliche K
Minuten-K
|
8.00
2023-08-02
|
2.90
2020-03-18
|
0.0M
2018-06-01
|
-
2025-01-30
|
+19.40%
2020-03-20
|
-16.23%
2019-01-30
|
+27.36%
2022-03
|
-18.49%
2019-04
|
1898 | 27.4% | 26.1% | |
| EMCOR(EME) | 549.80 | 2025-09-26 | 2022-04-28 |
Tägliche K
Minuten-K
|
587.80
2025-07-31
|
98.50
2022-05-10
|
0.0M
2023-02-23
|
-
2025-08-26
|
+13.71%
2024-02-21
|
-19.59%
2025-01-27
|
+34.58%
2024-02
|
-9.34%
2024-12
|
543 | 52.9% | 38.9% | |
| Credit Agricole(CAGR) | 16.85 | 2025-09-26 | 2015-01-02 |
Tägliche K
Minuten-K
|
17.70
2025-05-21
|
5.93
2020-03-16
|
0.1M
2015-05-18
|
-
2025-02-06
|
+12.14%
2016-02-17
|
-17.76%
2020-03-02
|
+42.39%
2020-11
|
-35.09%
2020-03
|
2715 | 49.6% | 48.2% | |